Aarti Drugs Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	420.60	420.60	411.30	417.70	417.70	0.87%	3,464
Aug 20, 2026	410.00	419.90	409.95	414.10	414.10	1.37%	14,871
Aug 19, 2026	412.75	417.00	407.20	408.50	408.50	-1.19%	3,837
Aug 18, 2026	415.25	415.25	406.85	413.40	413.40	0.73%	2,619
Aug 17, 2026	417.05	418.85	409.10	410.40	410.40	-1.59%	6,281
Aug 14, 2026	427.80	429.95	413.95	417.05	417.05	-2.40%	7,048
Aug 13, 2026	429.00	439.75	425.00	427.30	427.30	-1.01%	8,818
Aug 12, 2026	445.00	445.05	420.20	431.65	431.65	-1.81%	26,434
Aug 11, 2026	427.95	453.20	422.95	439.60	439.60	4.33%	62,538
Aug 10, 2026	415.00	424.00	410.40	421.35	421.35	1.20%	10,224
Aug 7, 2026	410.95	417.95	408.95	416.35	416.35	1.31%	4,334
Aug 6, 2026	416.75	417.85	409.85	410.95	410.95	-0.29%	5,875
Aug 5, 2026	414.00	415.00	409.00	412.15	412.15	-0.52%	9,023
Aug 4, 2026	411.00	417.95	407.25	414.30	414.30	1.77%	5,284
Aug 3, 2026	449.00	449.00	404.65	407.10	407.10	-3.87%	52,666
Jul 31, 2026	413.00	425.50	412.75	423.50	423.50	2.64%	9,820
Jul 30, 2026	414.35	420.00	411.65	412.60	412.60	-0.10%	8,863
Jul 29, 2026	405.60	414.10	405.45	413.00	413.00	1.41%	6,644
Jul 28, 2026	413.00	414.95	405.50	407.25	407.25	-0.92%	4,355
Jul 27, 2026	410.00	416.35	409.55	411.05	411.05	1.58%	8,225
Jul 24, 2026	404.80	410.00	401.25	404.65	404.65	-1.04%	5,073
Jul 23, 2026	408.00	413.30	407.00	408.90	408.90	-0.88%	5,828
Jul 22, 2026	426.00	432.75	403.20	412.55	412.55	-3.28%	15,716
Jul 21, 2026	418.00	428.30	416.80	426.55	426.55	2.13%	12,789
Jul 20, 2026	410.55	421.45	409.30	417.65	417.65	-1.25%	14,710
Jul 17, 2026	419.90	425.95	410.15	422.95	422.95	0.76%	17,113
Jul 16, 2026	432.95	434.50	418.00	419.75	419.75	-0.15%	19,153
Jul 15, 2026	407.50	427.95	406.80	420.40	420.40	3.34%	39,012
Jul 14, 2026	397.80	413.50	396.20	406.80	406.80	2.96%	28,225
Jul 13, 2026	397.80	401.45	392.80	395.10	395.10	-0.33%	3,699
Jul 10, 2026	399.75	400.65	395.00	396.40	396.40	0.16%	5,155
Jul 9, 2026	384.75	404.95	384.75	395.75	395.75	2.12%	14,971
Jul 8, 2026	388.95	398.50	383.00	387.55	387.55	-0.21%	14,577
Jul 7, 2026	378.20	391.30	378.20	388.35	388.35	2.32%	8,429
Jul 6, 2026	392.30	392.30	377.85	379.55	379.55	-1.63%	2,761
Jul 3, 2026	386.95	394.50	385.25	385.85	385.85	0.55%	10,317
Jul 2, 2026	377.90	387.50	376.80	383.75	383.75	2.27%	6,007
Jul 1, 2026	375.25	386.35	374.10	375.25	375.25	-0.70%	7,617
Jun 30, 2026	375.00	391.05	372.25	377.90	377.90	1.22%	25,357
Jun 29, 2026	377.30	379.55	371.00	373.35	373.35	0.30%	4,306
Jun 25, 2026	376.70	376.70	371.25	372.25	372.25	-0.04%	2,792
Jun 24, 2026	371.50	378.50	370.00	372.40	372.40	-0.65%	4,451
Jun 23, 2026	380.80	385.50	372.00	374.85	374.85	-0.41%	8,084
Jun 22, 2026	368.55	378.00	368.55	376.40	376.40	1.52%	11,595
Jun 19, 2026	370.25	376.35	368.05	370.75	370.75	0.14%	5,979
Jun 18, 2026	370.50	382.50	367.30	370.25	370.25	0.71%	9,932
Jun 17, 2026	370.30	374.85	367.05	367.65	367.65	-1.14%	9,457
Jun 16, 2026	375.05	379.50	370.05	371.90	371.90	-0.72%	4,167
Jun 15, 2026	388.95	388.95	370.50	374.60	374.60	0.48%	8,899
Jun 12, 2026	372.90	374.95	368.00	372.80	372.80	1.30%	4,539